Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.52 | 14.65 | 14.43 | 14.48 | 14.48 | 3,461,601 |
May 06, 2024 | 14.46 | 14.56 | 14.44 | 14.49 | 14.49 | 2,059,031 |
May 03, 2024 | 14.47 | 14.48 | 14.31 | 14.38 | 14.38 | 2,759,076 |
May 02, 2024 | 14.55 | 14.55 | 14.31 | 14.40 | 14.40 | 5,924,999 |
Apr 30, 2024 | 14.93 | 15.02 | 14.69 | 14.73 | 14.73 | 6,919,764 |
Apr 29, 2024 | 14.77 | 14.96 | 14.73 | 14.96 | 14.96 | 4,180,862 |
Apr 26, 2024 | 15.05 | 15.05 | 14.67 | 14.72 | 14.72 | 4,070,127 |
Apr 25, 2024 | 14.83 | 15.03 | 14.53 | 15.01 | 15.01 | 6,135,939 |
Apr 24, 2024 | 15.25 | 15.29 | 14.95 | 15.01 | 15.01 | 9,686,534 |
Apr 23, 2024 | 14.93 | 15.09 | 14.89 | 15.05 | 15.05 | 3,523,576 |
Apr 22, 2024 | 14.96 | 15.01 | 14.74 | 14.89 | 14.89 | 3,641,070 |
Apr 19, 2024 | 15.15 | 15.18 | 14.73 | 14.94 | 14.94 | 4,158,806 |
Apr 18, 2024 | 15.20 | 15.21 | 14.95 | 15.05 | 15.05 | 4,126,097 |
Apr 17, 2024 | 15.18 | 15.31 | 15.13 | 15.20 | 15.20 | 7,841,894 |
Apr 16, 2024 | 15.55 | 15.62 | 15.16 | 15.22 | 15.22 | 3,816,324 |
Apr 15, 2024 | 15.86 | 15.92 | 15.55 | 15.66 | 15.66 | 2,872,233 |
Apr 12, 2024 | 15.48 | 15.97 | 15.39 | 15.88 | 15.88 | 3,807,484 |
Apr 11, 2024 | 15.80 | 16.01 | 15.29 | 15.36 | 15.36 | 6,612,092 |
Apr 10, 2024 | 15.82 | 15.90 | 15.56 | 15.66 | 15.66 | 10,449,223 |
Apr 09, 2024 | 16.10 | 16.18 | 15.74 | 15.80 | 15.80 | 3,903,257 |
Apr 08, 2024 | 16.11 | 16.19 | 16.06 | 16.09 | 16.09 | 2,914,555 |
Apr 05, 2024 | 16.08 | 16.22 | 16.02 | 16.17 | 16.17 | 4,249,655 |
Apr 04, 2024 | 15.95 | 16.09 | 15.89 | 16.09 | 16.09 | 4,425,503 |
Apr 03, 2024 | 15.95 | 15.98 | 15.81 | 15.90 | 15.90 | 3,205,799 |
Apr 02, 2024 | 15.55 | 15.94 | 15.53 | 15.94 | 15.94 | 5,226,557 |
Mar 28, 2024 | 15.43 | 15.50 | 15.34 | 15.44 | 15.44 | 2,829,870 |
Mar 27, 2024 | 15.40 | 15.48 | 15.29 | 15.37 | 15.37 | 5,305,692 |
Mar 26, 2024 | 15.41 | 15.69 | 15.35 | 15.43 | 15.43 | 4,641,577 |
Mar 25, 2024 | 15.30 | 15.38 | 15.22 | 15.36 | 15.36 | 2,532,949 |
Mar 22, 2024 | 15.20 | 15.34 | 15.13 | 15.28 | 15.28 | 2,816,931 |
Mar 21, 2024 | 15.50 | 15.51 | 15.15 | 15.30 | 15.30 | 3,245,690 |
Mar 20, 2024 | 15.38 | 15.44 | 15.26 | 15.36 | 15.36 | 2,565,013 |
Mar 19, 2024 | 15.29 | 15.50 | 15.27 | 15.44 | 15.44 | 2,918,833 |
Mar 18, 2024 | 15.06 | 15.26 | 15.03 | 15.24 | 15.24 | 3,529,189 |
Mar 15, 2024 | 15.10 | 15.20 | 14.99 | 15.02 | 15.02 | 12,122,296 |
Mar 14, 2024 | 15.05 | 15.20 | 15.04 | 15.10 | 15.10 | 5,757,975 |
Mar 13, 2024 | 14.66 | 15.05 | 14.65 | 15.02 | 15.02 | 5,575,434 |
Mar 12, 2024 | 14.59 | 14.73 | 14.59 | 14.66 | 14.66 | 3,922,456 |
Mar 11, 2024 | 14.35 | 14.52 | 14.27 | 14.52 | 14.52 | 3,402,981 |
Mar 08, 2024 | 14.45 | 14.63 | 14.42 | 14.42 | 14.42 | 2,099,450 |
Mar 07, 2024 | 14.40 | 14.48 | 14.23 | 14.44 | 14.44 | 5,471,933 |
Mar 06, 2024 | 14.49 | 14.65 | 14.39 | 14.47 | 14.47 | 4,152,516 |
Mar 05, 2024 | 14.45 | 14.52 | 14.35 | 14.47 | 14.47 | 2,587,530 |
Mar 04, 2024 | 14.69 | 14.72 | 14.48 | 14.55 | 14.55 | 3,175,109 |
Mar 01, 2024 | 14.72 | 14.82 | 14.57 | 14.69 | 14.69 | 2,828,560 |
Feb 29, 2024 | 14.69 | 14.77 | 14.57 | 14.73 | 14.73 | 8,948,549 |
Feb 28, 2024 | 14.69 | 14.77 | 14.49 | 14.61 | 14.61 | 2,437,258 |
Feb 27, 2024 | 14.52 | 14.83 | 14.52 | 14.76 | 14.76 | 3,224,431 |
Feb 26, 2024 | 14.50 | 14.60 | 14.33 | 14.57 | 14.57 | 2,764,885 |
Feb 23, 2024 | 14.42 | 14.65 | 14.32 | 14.56 | 14.56 | 14,670,032 |
Feb 22, 2024 | 14.31 | 14.52 | 14.15 | 14.43 | 14.43 | 14,029,844 |
Feb 21, 2024 | 13.66 | 13.68 | 13.48 | 13.68 | 13.68 | 3,623,726 |
Feb 20, 2024 | 13.81 | 13.81 | 13.65 | 13.65 | 13.65 | 2,910,917 |
Feb 19, 2024 | 13.74 | 13.87 | 13.73 | 13.81 | 13.81 | 2,153,155 |
Feb 16, 2024 | 13.94 | 13.97 | 13.53 | 13.59 | 13.59 | 3,887,190 |
Feb 15, 2024 | 13.74 | 13.84 | 13.60 | 13.81 | 13.81 | 2,252,204 |
Feb 14, 2024 | 13.98 | 14.05 | 13.78 | 13.88 | 13.88 | 3,063,396 |
Feb 13, 2024 | 13.98 | 14.17 | 13.94 | 14.01 | 14.01 | 4,166,285 |
Feb 12, 2024 | 13.82 | 14.01 | 13.79 | 13.94 | 13.94 | 3,212,493 |
Feb 09, 2024 | 13.74 | 13.86 | 13.73 | 13.79 | 13.79 | 3,756,025 |
Feb 08, 2024 | 13.50 | 13.73 | 13.38 | 13.72 | 13.72 | 10,138,919 |
Feb 07, 2024 | 13.45 | 13.63 | 13.42 | 13.53 | 13.53 | 2,637,115 |
Feb 06, 2024 | 13.43 | 13.59 | 13.42 | 13.55 | 13.55 | 16,168,834 |
Feb 05, 2024 | 13.48 | 13.52 | 13.26 | 13.31 | 13.31 | 42,804,241 |
Feb 02, 2024 | 13.74 | 13.75 | 13.44 | 13.52 | 13.52 | 4,064,246 |
Feb 01, 2024 | 13.72 | 13.95 | 13.70 | 13.86 | 13.86 | 2,857,502 |
Jan 31, 2024 | 13.79 | 13.90 | 13.74 | 13.74 | 13.74 | 4,344,690 |
Jan 30, 2024 | 13.61 | 13.79 | 13.59 | 13.66 | 13.66 | 2,702,365 |
Jan 29, 2024 | 13.69 | 13.84 | 13.64 | 13.66 | 13.66 | 4,441,223 |
Jan 26, 2024 | 13.30 | 13.55 | 13.27 | 13.45 | 13.45 | 5,318,582 |
Jan 25, 2024 | 13.17 | 13.30 | 13.14 | 13.20 | 13.20 | 2,314,418 |
Jan 24, 2024 | 13.03 | 13.18 | 12.96 | 13.15 | 13.15 | 2,232,402 |
Jan 23, 2024 | 13.05 | 13.15 | 12.90 | 12.94 | 12.94 | 2,946,701 |
Jan 22, 2024 | 13.00 | 13.06 | 12.88 | 12.98 | 12.98 | 3,479,627 |
Jan 19, 2024 | 13.28 | 13.32 | 13.00 | 13.00 | 13.00 | 3,292,386 |
Jan 18, 2024 | 13.11 | 13.31 | 13.08 | 13.23 | 13.23 | 3,692,971 |
Jan 17, 2024 | 13.01 | 13.14 | 12.97 | 13.06 | 13.06 | 3,344,119 |
Jan 16, 2024 | 13.16 | 13.31 | 13.13 | 13.27 | 13.27 | 17,075,284 |
Jan 15, 2024 | 13.25 | 13.27 | 13.14 | 13.24 | 13.24 | 2,300,453 |
Jan 12, 2024 | 13.05 | 13.31 | 13.05 | 13.11 | 13.11 | 3,358,308 |
Jan 11, 2024 | 12.99 | 13.18 | 12.95 | 12.95 | 12.95 | 2,964,518 |
Jan 10, 2024 | 13.03 | 13.10 | 12.93 | 12.93 | 12.93 | 7,933,146 |
Jan 09, 2024 | 13.23 | 13.27 | 13.06 | 13.09 | 13.09 | 3,777,770 |
Jan 09, 2024 | 0.4 Dividend | |||||
Jan 08, 2024 | 13.69 | 13.69 | 13.53 | 13.56 | 13.16 | 6,092,297 |
Jan 05, 2024 | 13.71 | 13.80 | 13.63 | 13.76 | 13.35 | 2,464,448 |
Jan 04, 2024 | 13.65 | 13.89 | 13.65 | 13.72 | 13.31 | 30,685,309 |
Jan 03, 2024 | 13.58 | 13.60 | 13.36 | 13.56 | 13.16 | 19,378,026 |
Jan 02, 2024 | 13.60 | 13.68 | 13.52 | 13.56 | 13.16 | 2,482,472 |
Dec 29, 2023 | 13.43 | 13.53 | 13.36 | 13.45 | 13.05 | 2,334,231 |
Dec 28, 2023 | 13.73 | 13.75 | 13.47 | 13.47 | 13.07 | 2,914,843 |
Dec 27, 2023 | 13.62 | 13.78 | 13.61 | 13.78 | 13.37 | 2,612,611 |
Dec 22, 2023 | 13.69 | 13.74 | 13.59 | 13.64 | 13.23 | 16,169,276 |
Dec 21, 2023 | 13.63 | 13.66 | 13.47 | 13.62 | 13.22 | 2,116,693 |
Dec 20, 2023 | 13.60 | 13.78 | 13.54 | 13.69 | 13.29 | 3,596,456 |
Dec 19, 2023 | 13.48 | 13.57 | 13.44 | 13.57 | 13.17 | 2,924,589 |
Dec 18, 2023 | 13.35 | 13.67 | 13.34 | 13.57 | 13.17 | 11,136,882 |
Dec 15, 2023 | 13.52 | 13.63 | 13.32 | 13.35 | 12.95 | 25,960,829 |
Dec 14, 2023 | 13.34 | 13.52 | 13.23 | 13.43 | 13.03 | 5,365,226 |
Dec 13, 2023 | 13.41 | 13.42 | 13.16 | 13.23 | 12.84 | 13,510,137 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |